ウインテストの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2003/12/10 | 8,600 | 8,600 | 7,666.7 | 7,666.7 | -933.3 | -10.9% | 18,000 |
| 2003/12/09 | 8,666.7 | 8,733.3 | 8,500 | 8,600 | +33.3 | +0.4% | 8,100 |
| 2003/12/08 | 8,733.3 | 8,866.7 | 8,500 | 8,566.7 | -400 | -4.5% | 5,100 |
| 2003/12/05 | 8,666.7 | 8,966.7 | 8,566.7 | 8,966.7 | +233.4 | +2.7% | 9,600 |
| 2003/12/04 | 9,133.3 | 9,133.3 | 8,733.3 | 8,733.3 | -400 | -4.4% | 16,500 |
| 2003/12/03 | 9,300 | 9,333.3 | 9,133.3 | 9,133.3 | -166.7 | -1.8% | 9,300 |
| 2003/12/02 | 9,400 | 9,666.7 | 9,266.7 | 9,300 | +133.3 | +1.5% | 9,000 |
| 2003/12/01 | 9,066.7 | 9,500 | 9,000 | 9,166.7 | -300 | -3.2% | 11,700 |
| 2003/11/28 | 9,866.7 | 9,866.7 | 9,333.3 | 9,466.7 | -700 | -6.9% | 21,600 |
| 2003/11/27 | 10,133.3 | 10,366.7 | 9,933.3 | 10,166.7 | +33.4 | +0.3% | 89,400 |
| 2003/11/26 | 9,300 | 10,333.3 | 9,233.3 | 10,133.3 | +966.6 | +10.5% | 38,400 |
| 2003/11/25 | 9,200 | 9,300 | 9,000 | 9,166.7 | +333.4 | +3.8% | 6,600 |
| 2003/11/21 | 8,700 | 9,166.7 | 8,566.7 | 8,833.3 | +33.3 | +0.4% | 13,500 |
| 2003/11/20 | 8,666.7 | 8,966.7 | 8,633.3 | 8,800 | +233.3 | +2.7% | 12,000 |
| 2003/11/19 | 8,600 | 8,866.7 | 8,533.3 | 8,566.7 | -433.3 | -4.8% | 10,200 |
| 2003/11/18 | 8,400 | 9,000 | 8,333.3 | 9,000 | +233.3 | +2.7% | 19,800 |
| 2003/11/17 | 9,466.7 | 9,466.7 | 8,733.3 | 8,766.7 | -1,400 | -13.8% | 27,000 |
| 2003/11/14 | 10,166.7 | 10,333.3 | 10,000 | 10,166.7 | -133.3 | -1.3% | 13,800 |
| 2003/11/13 | 10,400 | 10,433.3 | 10,100 | 10,300 | +333.3 | +3.3% | 22,200 |
| 2003/11/12 | 10,233.3 | 10,600 | 9,966.7 | 9,966.7 | -300 | -2.9% | 14,100 |
| 2003/11/11 | 9,866.7 | 10,266.7 | 9,533.3 | 10,266.7 | -66.6 | -0.6% | 24,900 |
| 2003/11/10 | 10,800 | 10,800 | 10,033.3 | 10,333.3 | -500 | -4.6% | 11,100 |
| 2003/11/07 | 10,933.3 | 11,100 | 10,633.3 | 10,833.3 | -166.7 | -1.5% | 21,000 |
| 2003/11/06 | 10,800 | 11,533.3 | 10,633.3 | 11,000 | +533.3 | +5.1% | 81,000 |
| 2003/11/05 | 10,633.3 | 10,633.3 | 10,333.3 | 10,466.7 | -333.3 | -3.1% | 18,600 |
| 2003/11/04 | 11,066.7 | 11,066.7 | 10,600 | 10,800 | +133.3 | +1.2% | 46,500 |
| 2003/10/31 | 10,166.7 | 10,966.7 | 10,033.3 | 10,666.7 | +466.7 | +4.6% | 35,400 |
| 2003/10/30 | 10,300 | 10,300 | 10,000 | 10,200 | +200 | +2% | 24,000 |
| 2003/10/29 | 10,400 | 10,400 | 9,833.3 | 10,000 | +200 | +2% | 14,100 |
| 2003/10/28 | 10,200 | 10,833.3 | 9,600 | 9,800 | -200 | -2% | 42,600 |
| 2003/10/27 | 8,900 | 10,000 | 8,900 | 10,000 | +1,333.3 | +15.4% | 34,500 |
| 2003/10/24 | 8,766.7 | 9,100 | 8,466.7 | 8,666.7 | -33.3 | -0.4% | 26,400 |
| 2003/10/23 | 9,133.3 | 9,333.3 | 8,700 | 8,700 | -833.3 | -8.7% | 34,200 |
| 2003/10/22 | 9,633.3 | 9,733.3 | 9,033.3 | 9,533.3 | +233.3 | +2.5% | 37,200 |
| 2003/10/21 | 10,166.7 | 10,166.7 | 9,200 | 9,300 | -866.7 | -8.5% | 31,200 |
| 2003/10/20 | 10,033.3 | 10,433.3 | 9,700 | 10,166.7 | -200 | -1.9% | 24,300 |
| 2003/10/17 | 10,833.3 | 10,966.7 | 10,366.7 | 10,366.7 | -633.3 | -5.8% | 30,900 |
| 2003/10/16 | 10,500 | 11,100 | 10,466.7 | 11,000 | -133.3 | -1.2% | 70,500 |
| 2003/10/15 | 10,400 | 11,666.7 | 10,000 | 11,133.3 | +633.3 | +6% | 154,800 |
| 2003/10/14 | 9,833.3 | 10,500 | 9,633.3 | 10,500 | +1,333.3 | +14.5% | 248,700 |
| 2003/10/10 | 8,666.7 | 9,466.7 | 8,600 | 9,166.7 | +500 | +5.8% | 137,700 |
| 2003/10/09 | 8,333.3 | 8,666.7 | 8,300 | 8,666.7 | +400 | +4.8% | 33,900 |
| 2003/10/08 | 8,066.7 | 8,366.7 | 7,833.3 | 8,266.7 | +200 | +2.5% | 14,100 |
| 2003/10/07 | 8,266.7 | 8,300 | 8,000 | 8,066.7 | -166.6 | -2% | 15,300 |
| 2003/10/06 | 8,500 | 8,500 | 8,166.7 | 8,233.3 | -166.7 | -2% | 18,300 |
| 2003/10/03 | 8,366.7 | 8,533.3 | 8,066.7 | 8,400 | +33.3 | +0.4% | 21,900 |
| 2003/10/02 | 8,600 | 8,733.3 | 8,300 | 8,366.7 | +33.4 | +0.4% | 65,400 |
| 2003/10/01 | 7,866.7 | 8,500 | 7,600 | 8,333.3 | +466.6 | +5.9% | 81,900 |
| 2003/09/30 | 8,066.7 | 8,166.7 | 7,866.7 | 7,866.7 | -133.3 | -1.7% | 21,600 |
| 2003/09/29 | 8,200 | 8,200 | 7,700 | 8,000 | -300 | -3.6% | 14,400 |
5251～
5300
件表示中 / 5315件
類似銘柄と比較する
現在ご覧いただいている「ウインテスト」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| ウインテスト | 10,600円 | +7.9% | - | 0.00% | - | 8.25倍 |
|
半導体（イメージセンサー）、液晶向け検査装置が主力。中国企業が増資引き受け、その傘下に |
| アルチザ | 61,800円 | +10.3% | +731.1% | 3.24% | 20.79倍 | 0.82倍 |
|
通信計測器の開発業者で通信キャリア、基地局メーカー向けが主。基地局テスト受託サービスも |
| ネクスＧ | 15,200円 | +57.2% | - | 0.00% | 361.90倍 | 1.34倍 |
|
ＩｏＴ、デジタルコンテンツ関連に力。小売り向け消耗品商社も。フィスコ、ＣＡＩＣＡと親密 |
| 京 写 | 37,200円 | +2.9% | +21.0% | 3.76% | 6.75倍 | 0.55倍 |
|
プリント配線板メーカー。片面プリント配線板で世界首位。中国、ベトナム等が生産拠点に |
| サンコー | 58,600円 | -2.0% | -38.7% | 3.41% | 14.86倍 | 0.33倍 |
|
デジタル家電、車載電装品等の部品を受託生産。金型製作から組み立てまでの一貫生産が強み |
市場注目の銘柄
チャート関連のコラム
